Abercrombie & Fitch Co. (ANF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:18AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240920C00115000 | 2024-06-27 3:12PM EDT | 115.00 | 61.20 | 65.80 | 68.60 | 0.00 | - | - | 2 | 76.98% |
| ANF240920C00160000 | 2024-06-27 2:32PM EDT | 160.00 | 25.80 | 31.40 | 33.20 | 0.00 | - | 32 | 41 | 66.41% |
| ANF240920C00165000 | 2024-06-26 3:37PM EDT | 165.00 | 23.70 | 26.70 | 29.00 | 0.00 | - | 10 | 11 | 61.12% |
| ANF240920C00170000 | 2024-06-28 3:14PM EDT | 170.00 | 23.00 | 24.70 | 26.10 | 0.00 | - | 11 | 12 | 61.85% |
| ANF240920C00175000 | 2024-06-28 3:59PM EDT | 175.00 | 21.50 | 21.40 | 24.00 | 0.00 | - | 9 | 16 | 61.17% |
| ANF240920C00180000 | 2024-06-28 11:42AM EDT | 180.00 | 19.10 | 19.40 | 20.20 | 0.00 | - | 7 | 148 | 59.34% |
| ANF240920C00185000 | 2024-06-28 2:19PM EDT | 185.00 | 16.04 | 18.60 | 19.20 | 0.00 | - | 2 | 43 | 62.88% |
| ANF240920C00190000 | 2024-06-28 12:08PM EDT | 190.00 | 14.65 | 15.50 | 16.10 | 0.00 | - | 2 | 10 | 59.39% |
| ANF240920C00195000 | 2024-06-28 11:39AM EDT | 195.00 | 13.30 | 12.60 | 14.10 | 0.00 | - | 2 | 6 | 57.26% |
| ANF240920C00200000 | 2024-07-01 9:40AM EDT | 200.00 | 13.80 | 11.70 | 12.70 | +2.40 | +21.05% | 7 | 31 | 58.52% |
| ANF240920C00210000 | 2024-06-25 9:30AM EDT | 210.00 | 7.20 | 9.30 | 10.90 | 0.00 | - | 2 | 13 | 60.39% |
| ANF240920C00220000 | 2024-06-28 11:01AM EDT | 220.00 | 6.80 | 6.10 | 7.80 | 0.00 | - | 1 | 1 | 57.03% |
| ANF240920C00230000 | 2024-06-28 12:04PM EDT | 230.00 | 5.50 | 4.90 | 6.70 | 0.00 | - | 1 | 1 | 59.03% |
| ANF240920C00240000 | 2024-06-25 11:47AM EDT | 240.00 | 3.90 | 2.70 | 5.70 | 0.00 | - | - | 1 | 57.91% |
| ANF240920C00250000 | 2024-06-28 9:36AM EDT | 250.00 | 3.00 | 2.45 | 4.10 | 0.00 | - | 1 | 1 | 58.40% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240920P00095000 | 2024-06-27 11:54AM EDT | 95.00 | 0.60 | 0.05 | 0.70 | 0.00 | - | - | 20 | 67.82% |
| ANF240920P00100000 | 2024-06-27 12:31PM EDT | 100.00 | 0.94 | 0.30 | 1.20 | 0.00 | - | - | 10 | 71.09% |
| ANF240920P00110000 | 2024-06-28 9:59AM EDT | 110.00 | 1.30 | 0.70 | 1.60 | 0.00 | - | 1 | 1 | 66.60% |
| ANF240920P00115000 | 2024-06-28 2:00PM EDT | 115.00 | 1.62 | 1.25 | 1.50 | 0.00 | - | 8 | 4 | 64.09% |
| ANF240920P00120000 | 2024-06-25 9:30AM EDT | 120.00 | 2.10 | 1.30 | 2.00 | 0.00 | - | - | 1 | 61.71% |
| ANF240920P00125000 | 2024-06-26 3:56PM EDT | 125.00 | 2.75 | 1.80 | 2.80 | 0.00 | - | - | 3 | 61.95% |
| ANF240920P00135000 | 2024-06-27 11:59AM EDT | 135.00 | 4.67 | 3.40 | 4.20 | 0.00 | - | - | 2 | 60.77% |
| ANF240920P00140000 | 2024-06-27 12:09PM EDT | 140.00 | 5.75 | 4.40 | 4.80 | 0.00 | - | - | 12 | 59.34% |
| ANF240920P00145000 | 2024-06-28 10:07AM EDT | 145.00 | 6.15 | 4.90 | 5.70 | 0.00 | - | 2 | 4 | 56.91% |
| ANF240920P00150000 | 2024-06-28 3:59PM EDT | 150.00 | 7.40 | 6.30 | 7.30 | 0.00 | - | 3 | 9 | 57.37% |
| ANF240920P00155000 | 2024-06-27 12:18PM EDT | 155.00 | 10.30 | 7.80 | 8.80 | 0.00 | - | - | 4 | 56.96% |
| ANF240920P00160000 | 2024-06-28 1:10PM EDT | 160.00 | 9.00 | 9.20 | 10.10 | -2.15 | -19.28% | 1 | 13 | 55.33% |
| ANF240920P00165000 | 2024-06-28 10:10AM EDT | 165.00 | 12.70 | 11.80 | 12.80 | 0.00 | - | 12 | 19 | 57.40% |
| ANF240920P00170000 | 2024-06-28 10:04AM EDT | 170.00 | 15.30 | 12.60 | 14.70 | 0.00 | - | 1 | 42 | 54.54% |
| ANF240920P00175000 | 2024-06-28 2:13PM EDT | 175.00 | 18.00 | 16.20 | 16.80 | 0.00 | - | 47 | 62 | 55.73% |
| ANF240920P00180000 | 2024-06-28 1:02PM EDT | 180.00 | 21.00 | 19.00 | 19.30 | 0.00 | - | 7 | 27 | 55.64% |
| ANF240920P00185000 | 2024-06-28 12:35PM EDT | 185.00 | 24.20 | 21.50 | 22.00 | 0.00 | - | 9 | 48 | 54.79% |
| ANF240920P00190000 | 2024-06-28 1:55PM EDT | 190.00 | 27.00 | 24.30 | 24.80 | 0.00 | - | 11 | 11 | 53.93% |
| ANF240920P00200000 | 2024-06-21 12:42PM EDT | 200.00 | 35.52 | 29.50 | 31.60 | 0.00 | - | 2 | 2 | 51.62% |
© 2024 Yahoo. All rights reserved.